1,125€
16,88%
Echtzeit-Aktienkurs ADVANTAGE SOLUT. DL-,0001
Bid:
Ask:
Aktienkurse zur ADVANTAGE SOLUT. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,01 | 1,22 | 0,98 | 1,13 | 16,88% | - |
| 15.05.2025 | 1,00 | 1,01 | 0,94 | 0,96 | -4,47% | - |
| 14.05.2025 | 1,01 | 1,06 | 0,94 | 1,01 | -0,25% | - |
| 13.05.2025 | 1,09 | 1,13 | 1,01 | 1,01 | -7,34% | - |
| 12.05.2025 | 1,34 | 1,43 | 1,09 | 1,09 | -15,83% | - |
| 09.05.2025 | 1,23 | 1,30 | 1,19 | 1,30 | 5,71% | - |
| 08.05.2025 | 1,16 | 1,23 | 1,15 | 1,23 | 6,06% | - |
| 07.05.2025 | 1,14 | 1,20 | 1,12 | 1,16 | 0,43% | - |
| 06.05.2025 | 1,18 | 1,18 | 1,13 | 1,15 | -2,54% | - |
| 05.05.2025 | 1,22 | 1,22 | 1,17 | 1,18 | -3,67% | - |
| 02.05.2025 | 1,17 | 1,24 | 1,16 | 1,23 | 2,94% | - |
| 30.04.2025 | 1,18 | 1,19 | 1,13 | 1,19 | 0,85% | - |
| 29.04.2025 | 1,18 | 1,20 | 1,16 | 1,18 | 0,85% | - |
| 28.04.2025 | 1,17 | 1,19 | 1,12 | 1,17 | 0,43% | - |
| 25.04.2025 | 1,15 | 1,19 | 1,12 | 1,17 | 0,43% | - |
| 24.04.2025 | 1,15 | 1,19 | 1,14 | 1,16 | 0,87% | - |
| 23.04.2025 | 1,15 | 1,23 | 1,13 | 1,15 | 2,22% | - |
| 22.04.2025 | 1,07 | 1,14 | 1,05 | 1,13 | 4,17% | - |
| 17.04.2025 | 1,11 | 1,12 | 1,06 | 1,08 | -2,70% | - |
| 16.04.2025 | 1,08 | 1,11 | 1,04 | 1,11 | 1,83% | - |
| 15.04.2025 | 1,05 | 1,13 | 1,05 | 1,09 | 2,83% | - |
| 14.04.2025 | 1,06 | 1,11 | 1,02 | 1,06 | 0,95% | - |
| 11.04.2025 | 1,15 | 1,15 | 1,03 | 1,05 | -7,08% | - |
| 10.04.2025 | 1,24 | 1,26 | 1,10 | 1,13 | -8,87% | - |
| 09.04.2025 | 1,02 | 1,25 | 1,00 | 1,24 | 19,23% | - |
| 08.04.2025 | 1,16 | 1,21 | 1,04 | 1,04 | -8,77% | - |
| 07.04.2025 | 1,15 | 1,19 | 1,09 | 1,14 | -4,20% | - |
| 04.04.2025 | 1,18 | 1,22 | 1,13 | 1,19 | -0,83% | - |
| 03.04.2025 | 1,30 | 1,30 | 1,17 | 1,20 | -9,77% | - |
| 02.04.2025 | 1,32 | 1,33 | 1,28 | 1,33 | 0,76% | - |
| 01.04.2025 | 1,39 | 1,40 | 1,32 | 1,32 | -4,69% | - |
| 31.03.2025 | 1,38 | 1,40 | 1,33 | 1,39 | 1,09% | - |
| 28.03.2025 | 1,47 | 1,50 | 1,37 | 1,37 | -6,48% | - |
| 27.03.2025 | 1,48 | 1,58 | 1,44 | 1,47 | -0,68% | - |
| 26.03.2025 | 1,46 | 1,50 | 1,44 | 1,48 | 1,72% | - |
| 25.03.2025 | 1,54 | 1,54 | 1,44 | 1,45 | -6,75% | - |
| 24.03.2025 | 1,69 | 1,70 | 1,51 | 1,56 | -8,26% | - |
| 21.03.2025 | 1,53 | 1,70 | 1,52 | 1,70 | 7,28% | - |
| 20.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,94% | 1,00 |
| 19.03.2025 | 1,49 | 1,64 | 1,44 | 1,60 | 8,50% | - |
| 18.03.2025 | 1,45 | 1,47 | 1,39 | 1,47 | 1,03% | - |
| 17.03.2025 | 1,56 | 1,61 | 1,44 | 1,46 | -6,13% | - |
| 14.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | 150,00 |
| 13.03.2025 | 1,69 | 1,86 | 1,51 | 1,51 | -11,44% | - |
| 12.03.2025 | 1,48 | 1,71 | 1,48 | 1,71 | 2,10% | - |
| 11.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,47% | 150,00 |
| 10.03.2025 | 1,98 | 1,98 | 1,70 | 1,70 | -14,61% | - |
| 07.03.2025 | 2,18 | 2,41 | 1,88 | 1,99 | -8,94% | - |
| 06.03.2025 | 2,21 | 2,26 | 2,16 | 2,18 | -1,36% | - |
| 05.03.2025 | 2,18 | 2,24 | 2,14 | 2,21 | 1,38% | - |
| 04.03.2025 | 2,24 | 2,24 | 2,18 | 2,18 | -2,68% | - |
| 03.03.2025 | 2,41 | 2,43 | 2,21 | 2,24 | -8,20% | - |
| 28.02.2025 | 2,41 | 2,44 | 2,36 | 2,44 | 0,83% | - |
| 27.02.2025 | 2,39 | 2,44 | 2,34 | 2,42 | 2,54% | - |
| 26.02.2025 | 2,47 | 2,47 | 2,34 | 2,36 | -4,84% | - |
| 25.02.2025 | 2,52 | 2,56 | 2,46 | 2,48 | -1,59% | - |
| 24.02.2025 | 2,35 | 2,56 | 2,34 | 2,52 | 7,69% | - |
| 21.02.2025 | 2,37 | 2,44 | 2,34 | 2,34 | -0,85% | - |
| 20.02.2025 | 2,39 | 2,41 | 2,32 | 2,36 | -1,67% | - |
| 19.02.2025 | 2,53 | 2,56 | 2,36 | 2,40 | -6,25% | - |
| 18.02.2025 | 2,60 | 2,62 | 2,52 | 2,56 | -1,16% | - |
| 17.02.2025 | 2,59 | 2,59 | 2,58 | 2,59 | 0,39% | - |
| 14.02.2025 | 2,63 | 2,69 | 2,56 | 2,58 | -1,53% | - |
| 13.02.2025 | 2,59 | 2,65 | 2,56 | 2,62 | 0,77% | - |
| 12.02.2025 | 2,66 | 2,72 | 2,58 | 2,60 | -2,26% | - |
| 11.02.2025 | 2,57 | 2,72 | 2,54 | 2,66 | 2,31% | - |
| 10.02.2025 | 2,65 | 2,69 | 2,58 | 2,60 | -1,52% | - |
| 07.02.2025 | 2,64 | 2,66 | 2,54 | 2,64 | 0,00% | - |
| 06.02.2025 | 2,64 | 2,72 | 2,62 | 2,64 | 0,76% | - |
| 05.02.2025 | 2,56 | 2,64 | 2,53 | 2,62 | 1,55% | - |
| 04.02.2025 | 2,54 | 2,58 | 2,52 | 2,58 | 1,57% | - |
| 03.02.2025 | 2,54 | 2,58 | 2,50 | 2,54 | -0,39% | - |
| 31.01.2025 | 2,62 | 2,64 | 2,50 | 2,55 | -2,67% | - |
| 30.01.2025 | 2,64 | 2,69 | 2,60 | 2,62 | 0,00% | - |
| 29.01.2025 | 2,69 | 2,71 | 2,60 | 2,62 | -2,60% | - |
| 28.01.2025 | 2,77 | 2,80 | 2,66 | 2,69 | -3,24% | - |
| 27.01.2025 | 2,51 | 2,81 | 2,49 | 2,78 | 10,32% | - |
| 24.01.2025 | 2,51 | 2,54 | 2,49 | 2,52 | 0,80% | - |
| 23.01.2025 | 2,59 | 2,60 | 2,46 | 2,50 | -3,10% | - |
| 22.01.2025 | 2,51 | 2,63 | 2,50 | 2,58 | 2,38% | - |
| 21.01.2025 | 2,44 | 2,52 | 2,40 | 2,52 | 3,70% | - |
| 20.01.2025 | 2,45 | 2,45 | 2,43 | 2,43 | -2,02% | - |
| 17.01.2025 | 2,37 | 2,48 | 2,37 | 2,48 | 5,08% | - |
| 16.01.2025 | 2,31 | 2,43 | 2,22 | 2,36 | 1,72% | - |
| 15.01.2025 | 2,23 | 2,35 | 2,23 | 2,32 | 4,04% | - |
| 14.01.2025 | 2,25 | 2,36 | 2,16 | 2,23 | -0,45% | - |
| 13.01.2025 | 2,33 | 2,34 | 2,24 | 2,24 | -3,45% | - |
| 10.01.2025 | 2,56 | 2,58 | 2,32 | 2,32 | -9,02% | - |
| 09.01.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,39% | - |
| 08.01.2025 | 2,57 | 2,60 | 2,48 | 2,56 | -0,78% | - |
| 07.01.2025 | 2,55 | 2,62 | 2,54 | 2,58 | -3,73% | - |
| 06.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,55% | 1.498,00 |
| 03.01.2025 | 2,74 | 2,76 | 2,68 | 2,75 | 0,36% | - |
| 02.01.2025 | 2,82 | 2,85 | 2,64 | 2,74 | -3,18% | - |
| 30.12.2024 | 2,84 | 2,84 | 2,83 | 2,83 | -0,35% | - |
| 27.12.2024 | 2,91 | 2,91 | 2,72 | 2,84 | -1,05% | - |
| 23.12.2024 | 2,99 | 3,04 | 2,86 | 2,87 | -3,37% | - |
| 20.12.2024 | 3,01 | 3,06 | 2,95 | 2,97 | -1,66% | - |
| 19.12.2024 | 3,01 | 3,05 | 2,97 | 3,02 | 0,33% | - |
| 18.12.2024 | 3,13 | 3,23 | 2,94 | 3,01 | -4,14% | - |